Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.74+3.82 (+3.82%)
As of 11:12AM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331C000900002023-03-30 10:51AM EDT2023-03-3112.6513.0513.30+2.85+29.08%1758,3490.00%
BABA230406C000900002023-03-30 10:36AM EDT2023-04-0612.1013.2013.55+2.00+19.80%4542,1260.00%
BABA230414C000900002023-03-30 10:31AM EDT2023-04-1413.0513.6513.85+1.85+16.52%2101,20437.70%
BABA230421C000900002023-03-30 10:55AM EDT2023-04-2114.2014.1014.30+2.85+25.11%1,72823,35745.36%
BABA230428C000900002023-03-30 10:16AM EDT2023-04-2814.0014.4514.85+0.95+7.28%6064749.07%
BABA230505C000900002023-03-30 10:23AM EDT2023-05-0514.3514.8516.15+1.74+13.80%169552.34%
BABA230519C000900002023-03-30 10:45AM EDT2023-05-1915.7315.5516.25+2.33+17.39%2627,68151.73%
BABA230616C000900002023-03-30 10:48AM EDT2023-06-1617.6017.7517.90+2.21+14.36%758,67352.49%
BABA230721C000900002023-03-30 10:43AM EDT2023-07-2118.9419.2019.45+0.94+5.22%32,76251.80%
BABA230818C000900002023-03-29 2:46PM EDT2023-08-1821.2020.5520.80+2.00+10.42%248652.73%
BABA230915C000900002023-03-30 10:28AM EDT2023-09-1521.2221.6021.85+0.95+4.69%936,04052.60%
BABA231020C000900002023-03-30 10:54AM EDT2023-10-2023.0022.8523.70+1.35+6.24%732953.76%
BABA231117C000900002023-03-29 12:08PM EDT2023-11-1721.8823.0524.250.00-2324651.75%
BABA231215C000900002023-03-29 2:05PM EDT2023-12-1525.2824.7025.15+2.53+11.12%151453.12%
BABA240119C000900002023-03-30 10:13AM EDT2024-01-1925.4025.8026.90+1.75+7.40%1523,78954.30%
BABA240621C000900002023-03-30 10:22AM EDT2024-06-2129.4328.4031.90+1.48+5.30%21,52353.57%
BABA241220C000900002023-03-29 10:19AM EDT2024-12-2031.4031.5034.750.00-17151.52%
BABA250117C000900002023-03-29 3:52PM EDT2025-01-1731.6033.0035.200.00-1077152.46%
BABA250620C000900002023-03-29 3:09PM EDT2025-06-2035.0033.6538.450.00-11250.93%
BABA251219C000900002023-03-30 10:46AM EDT2025-12-1938.5036.0039.85+1.50+4.05%27952.62%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BABA230331P000900002023-03-30 10:49AM EDT2023-03-310.010.000.02-0.03-75.00%3514,88776.56%
BABA230406P000900002023-03-30 10:54AM EDT2023-04-060.090.080.09-0.24-72.73%7971,22350.98%
BABA230414P000900002023-03-30 10:56AM EDT2023-04-140.410.380.46-0.42-50.60%4835250.39%
BABA230421P000900002023-03-30 10:55AM EDT2023-04-210.760.750.81-0.59-43.70%48116,80250.00%
BABA230428P000900002023-03-30 10:54AM EDT2023-04-281.141.061.22-0.56-32.94%3331750.71%
BABA230505P000900002023-03-30 10:48AM EDT2023-05-051.641.491.85-0.52-24.07%104251.29%
BABA230519P000900002023-03-30 10:54AM EDT2023-05-192.332.262.41-0.77-24.84%1162,99250.12%
BABA230616P000900002023-03-30 10:53AM EDT2023-06-163.753.653.80-0.74-16.48%4711,70350.10%
BABA230721P000900002023-03-30 9:49AM EDT2023-07-214.784.754.90-0.62-11.48%34,89148.16%
BABA230818P000900002023-03-30 10:26AM EDT2023-08-186.075.755.90-0.42-6.47%1192,07647.91%
BABA230915P000900002023-03-30 10:47AM EDT2023-09-156.606.506.60-0.65-8.97%2712,85646.79%
BABA231020P000900002023-03-29 11:44AM EDT2023-10-208.307.307.550.00-6784646.26%
BABA231117P000900002023-03-29 3:38PM EDT2023-11-179.008.108.300.00-4174046.07%
BABA231215P000900002023-03-30 10:10AM EDT2023-12-158.758.708.95-0.87-9.04%350245.71%
BABA240119P000900002023-03-30 10:53AM EDT2024-01-199.509.409.65-0.77-7.50%779,68345.12%
BABA240621P000900002023-03-30 10:37AM EDT2024-06-2112.5010.1513.90-0.51-3.92%163,91147.30%
BABA241220P000900002023-03-29 3:50PM EDT2024-12-2014.9213.3014.300.00-325140.76%
BABA250117P000900002023-03-29 3:50PM EDT2025-01-1715.1413.7014.600.00-651,04140.51%
BABA250620P000900002023-03-29 11:40AM EDT2025-06-2015.9013.0517.500.00-522441.90%
BABA251219P000900002023-03-29 9:43AM EDT2025-12-1918.4514.5019.500.00-229741.27%